Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.01198 | ... | ... | 195'0 | -19'3 | 175'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008196 |
0.012195 | ... | ... | 190'0 | -19'3 | 170'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008418 |
0.012419 | ... | ... | 185'0 | -19'3 | 165'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00865 |
0.012653 | ... | ... | 180'0 | -19'3 | 160'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008894 |
0.012897 | ... | ... | 175'0 | -19'3 | 155'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00915 |
0.013154 | ... | ... | 170'0 | -19'3 | 150'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00942 |
0.013423 | ... | ... | 165'0 | -19'3 | 145'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009703 |
0.013707 | ... | ... | 160'0 | -19'3 | 140'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010003 |
0.014005 | ... | ... | 155'0 | -19'3 | 135'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01032 |
0.014321 | ... | ... | 150'0 | -19'3 | 130'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010657 |
0.014656 | ... | ... | 145'0 | -19'3 | 125'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011014 |
0.015011 | ... | ... | 140'0 | -19'3 | 120'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011395 |
0.015391 | ... | ... | 135'0 | -19'3 | 115'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011802 |
0.015796 | ... | ... | 130'0 | -19'3 | 110'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012237 |
0.016231 | ... | ... | 125'1 | -19'4 | 105'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012705 |
0.0167 | ... | ... | 120'1 | -19'4 | 100'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01321 |
0.017207 | ... | ... | 115'1 | -19'4 | 95'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013757 |
0.017757 | ... | ... | 110'1 | -19'4 | 90'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01435 |
0.018357 | ... | ... | 105'1 | -19'4 | 85'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014998 |
0.019017 | ... | ... | 100'1 | -19'4 | 80'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01571 |
0.019745 | ... | ... | 95'1 | -19'4 | 75'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.016494 |
0.020554 | ... | ... | 90'1 | -19'4 | 70'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017366 |
0.02146 | ... | ... | 85'1 | -19'4 | 65'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01834 |
0.022483 | ... | ... | 80'1 | -19'4 | 60'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.019439 |
0.023652 | ... | ... | 75'1 | -19'4 | 55'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020691 |
0.025 | ... | ... | 70'1 | -19'4 | 50'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022131 |
0.02658 | ... | ... | 65'1 | -19'4 | 45'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023815 |
0.028459 | ... | ... | 60'1 | -19'4 | 40'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02581 |
0.056258 | ... | ... | 55'1 | -19'2 | 35'7 | 5450 | 0'3 | 0'2 | 0'1 | ... | ... | 0.054801 |
0.07943 | ... | ... | 50'1 | -19'0 | 31'1 | 5500 | 0'5 | 0'4 | 0'1 | ... | ... | 0.078461 |
0.107616 | ... | ... | 45'2 | -18'6 | 26'4 | 5550 | 1'0 | 0'6 | 0'2 | ... | ... | 0.107018 |
0.145861 | ... | ... | 40'3 | -18'1 | 22'2 | 5600 | 1'6 | 1'3 | 0'3 | 1'5 | 1'5 | 0.145568 |
0.181205 | ... | ... | 35'5 | -17'3 | 18'2 | 5650 | 2'6 | 2'1 | 0'5 | 2'4 | 2'4 | 0.18108 |
0.211712 | ... | ... | 31'0 | -16'3 | 14'5 | 5700 | 4'1 | 3'1 | 1'0 | 4'7 | 3'1 | 0.211673 |
0.233172 | ... | ... | 26'5 | -15'1 | 11'4 | 5750 | 6'0 | 4'3 | 1'5 | 6'6 | 5'5 | 0.233167 |
0.242101 | 9'6 | 7'5 | 22'4 | -13'6 | 8'6 | 5800 | 8'2 | 5'6 | 2'4 | 9'7 | 7'5 | 0.242101 |
0.237926 | 7'5 | 7'5 | 18'5 | -12'1 | 6'4 | 5850 | 11'0 | 7'3 | 3'5 | 10'0 | 10'0 | 0.237929 |
0.221399 | 9'7 | 4'4 | 15'2 | -10'5 | 4'5 | 5900 | 14'1 | 8'7 | 5'2 | 8'7 | 7'6 | 0.221426 |
0.195963 | ... | ... | 12'1 | -8'7 | 3'2 | 5950 | 17'6 | 10'5 | 7'1 | 7'6 | 7'6 | 0.196057 |
0.165989 | 2'4 | 2'2 | 9'4 | -7'2 | 2'2 | 6000 | 21'6 | 12'2 | 9'4 | ... | ... | 0.166207 |
0.134133 | ... | ... | 7'3 | -5'7 | 1'4 | 6050 | 26'0 | 13'5 | 12'3 | ... | ... | 0.134556 |
0.105159 | 3'0 | 3'0 | 5'5 | -4'5 | 1'0 | 6100 | 30'4 | 14'7 | 15'5 | ... | ... | 0.105865 |
0.077912 | ... | ... | 4'2 | -3'5 | 0'5 | 6150 | 35'1 | 15'7 | 19'2 | ... | ... | 0.079024 |
0.064634 | ... | ... | 3'2 | -2'6 | 0'4 | 6200 | 40'0 | 16'7 | 23'1 | ... | ... | 0.066032 |
0.051567 | ... | ... | 2'3 | -2'0 | 0'3 | 6250 | 44'6 | 17'3 | 27'3 | ... | ... | 0.042672 |
0.038084 | ... | ... | 1'6 | -1'4 | 0'2 | 6300 | 49'6 | 18'0 | 31'6 | ... | ... | 0.040383 |
0.023032 | ... | ... | 1'2 | -1'1 | 0'1 | 6350 | 54'5 | 18'3 | 36'2 | ... | ... | 0.026266 |
0.021806 | ... | ... | 1'0 | -0'7 | 0'1 | 6400 | 59'5 | 18'6 | 40'7 | ... | ... | 0.025163 |
0.020738 | ... | ... | 0'6 | -0'5 | 0'1 | 6450 | 64'5 | 18'7 | 45'6 | ... | ... | 0.024209 |
0.019794 | ... | ... | 0'4 | -0'3 | 0'1 | 6500 | 69'5 | 19'1 | 50'4 | ... | ... | 0.023375 |
0.018954 | ... | ... | 0'4 | -0'3 | 0'1 | 6550 | 74'5 | 19'2 | 55'3 | ... | ... | 0.022639 |
0.018202 | ... | ... | 0'3 | -0'2 | 0'1 | 6600 | 79'5 | 19'2 | 60'3 | ... | ... | 0.021986 |
0.017524 | ... | ... | 0'3 | -0'2 | 0'1 | 6650 | 84'5 | 19'3 | 65'2 | ... | ... | 0.0214 |
0.016906 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 89'5 | 19'3 | 70'2 | ... | ... | 0.020875 |
0.016345 | ... | ... | 0'2 | -0'1 | 0'1 | 6750 | 94'5 | 19'3 | 75'2 | ... | ... | 0.020401 |
0.01583 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 99'5 | 19'4 | 80'1 | ... | ... | 0.01997 |
0.015354 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 104'5 | 19'4 | 85'1 | ... | ... | 0.019576 |
0.014917 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 109'5 | 19'4 | 90'1 | ... | ... | 0.019216 |
0.014512 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 114'5 | 19'4 | 95'1 | ... | ... | 0.018886 |
0.014133 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 119'5 | 19'4 | 100'1 | ... | ... | 0.018583 |
0.01378 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 124'5 | 19'4 | 105'1 | ... | ... | 0.018303 |
0.013451 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 129'5 | 19'4 | 110'1 | ... | ... | 0.018043 |
0.013144 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 134'5 | 19'4 | 115'1 | ... | ... | 0.017802 |
0.012853 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 139'5 | 19'4 | 120'1 | ... | ... | 0.017578 |
0.012579 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 144'5 | 19'4 | 125'1 | ... | ... | 0.01737 |
0.012321 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 149'5 | 19'5 | 130'0 | ... | ... | 0.017176 |
0.012077 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 154'5 | 19'5 | 135'0 | ... | ... | 0.016994 |
0.011847 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 159'5 | 19'5 | 140'0 | ... | ... | 0.016824 |
0.011628 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 164'5 | 19'5 | 145'0 | ... | ... | 0.016665 |
0.01142 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 169'5 | 19'5 | 150'0 | ... | ... | 0.016516 |
0.011222 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 174'5 | 19'5 | 155'0 | ... | ... | 0.016375 |
0.011033 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 179'5 | 19'5 | 160'0 | ... | ... | 0.016244 |
0.010854 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 184'5 | 19'5 | 165'0 | ... | ... | 0.016119 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.